Hailiang Edu Grp ADR (NQ: HLG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 8.480 | 8.670 | 8.000 | 8.000 | 6,713 | +0.07(+0.88%) |
| Apr 28, 2016 | 8.440 | 8.440 | 7.660 | 7.930 | 2,666 | -0.24(-2.94%) |
| Apr 27, 2016 | 8.050 | 8.460 | 8.050 | 8.170 | 3,480 | -1.13(-12.15%) |
| Apr 26, 2016 | 9.600 | 9.600 | 9.300 | 9.300 | 5,360 | +0.19(+2.09%) |
| Apr 25, 2016 | 8.550 | 9.500 | 8.550 | 9.110 | 12,892 | +0.86(+10.42%) |
| Apr 22, 2016 | 8.250 | 9.000 | 8.250 | 8.250 | 18,787 | +0.10(+1.23%) |
| Apr 21, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 1,200 | +0.10(+1.24%) |
| Apr 19, 2016 | 7.900 | 8.050 | 8.050 | 8.050 | 221 | +0.05(+0.63%) |
| Apr 18, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 287 | +0.00(+0.00%) |
| Apr 15, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 353 | -0.15(-1.84%) |
| Apr 13, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 5,900 | -0.90(-9.95%) |
| Apr 08, 2016 | 9.050 | 9.050 | 9.050 | 9.050 | 1,400 | +0.25(+2.84%) |
| Apr 06, 2016 | 8.800 | 8.800 | 8.800 | 8.800 | 13 | -0.10(-1.12%) |
| Apr 04, 2016 | 8.500 | 8.900 | 8.900 | 8.900 | 1,900 | -0.54(-5.72%) |
| Apr 01, 2016 | 9.500 | 9.550 | 9.150 | 9.440 | 13,845 | +0.49(+5.47%) |
| Mar 31, 2016 | 9.080 | 9.150 | 8.850 | 8.950 | 7,053 | -0.05(-0.56%) |
| Mar 30, 2016 | 9.564 | 9.590 | 8.750 | 9.000 | 3,421 | -0.70(-7.22%) |
| Mar 23, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 10 | +0.00(+0.00%) |
| Mar 22, 2016 | 9.700 | 9.700 | 9.700 | 9.700 | 103 | +0.00(+0.00%) |
| Mar 21, 2016 | 9.710 | 9.710 | 9.700 | 9.700 | 251 | -0.25(-2.51%) |
| Mar 17, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.30(+3.11%) |
| Mar 16, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 580 | +0.15(+1.58%) |
| Mar 08, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 3 | -0.50(-5.00%) |
| Mar 03, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | +0.17(+1.73%) |
| Mar 01, 2016 | 9.830 | 9.830 | 9.830 | 9.830 | 15 | -0.17(-1.70%) |
| Feb 25, 2016 | 9.990 | 10.000 | 10.000 | 10.000 | 1,300 | -0.00(-0.00%) |
| Feb 24, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.17(+1.73%) |
| Feb 22, 2016 | 9.830 | 9.830 | 9.830 | 9.830 | 16 | -0.17(-1.70%) |
| Feb 18, 2016 | 10.00 | 10.000 | 10.000 | 10.000 | 120 | +0.01(+0.10%) |
| Feb 17, 2016 | 10.10 | 10.10 | 9.950 | 9.990 | 1,360 | -0.11(-1.09%) |
| Feb 16, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 1,421 | +0.00(+0.00%) |
| Feb 11, 2016 | 10.08 | 10.10 | 10.10 | 10.10 | 500 | -0.04(-0.36%) |
| Feb 09, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 3,000 | +0.14(+1.36%) |
| Feb 05, 2016 | 10.10 | 10.00 | 10.00 | 10.00 | 3,100 | -0.10(-0.99%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.